Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 458.50
+1.00 (0.22%)
At close: May 25, 2026
VIE:SYNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 456.00 | 458.50 | 456.00 | 458.50 | 458.50 | 0.22% | - |
| May 22, 2026 | 437.50 | 457.50 | 436.50 | 457.50 | 457.50 | 6.64% | 4 |
| May 21, 2026 | 427.50 | 429.00 | 424.50 | 429.00 | 429.00 | 1.30% | - |
| May 20, 2026 | 425.00 | 425.00 | 416.00 | 423.50 | 423.50 | -0.47% | 20 |
| May 19, 2026 | 426.50 | 428.50 | 425.50 | 425.50 | 425.50 | 0.83% | - |
| May 18, 2026 | 429.50 | 430.50 | 422.00 | 422.00 | 422.00 | -0.94% | - |
| May 15, 2026 | 437.00 | 437.00 | 426.00 | 426.00 | 426.00 | -2.85% | - |
| May 14, 2026 | 434.50 | 438.50 | 434.50 | 438.50 | 438.50 | 1.62% | - |
| May 13, 2026 | 437.50 | 438.50 | 431.50 | 431.50 | 431.50 | -0.69% | - |
| May 12, 2026 | 437.50 | 437.50 | 434.50 | 434.50 | 434.50 | -0.34% | - |
| May 11, 2026 | 437.50 | 437.50 | 436.00 | 436.00 | 436.00 | 0.35% | - |
| May 8, 2026 | 432.50 | 434.50 | 427.50 | 434.50 | 434.50 | -0.46% | - |
| May 7, 2026 | 430.00 | 436.50 | 427.50 | 436.50 | 436.50 | 2.34% | - |
| May 6, 2026 | 426.50 | 429.00 | 426.50 | 426.50 | 426.50 | -1.61% | - |
| May 5, 2026 | 427.00 | 433.50 | 427.00 | 433.50 | 433.50 | 2.97% | 1 |
| May 4, 2026 | 418.50 | 421.00 | 417.00 | 421.00 | 421.00 | 2.68% | - |
| Apr 30, 2026 | 407.00 | 410.00 | 407.00 | 410.00 | 410.00 | 2.37% | - |
| Apr 29, 2026 | 414.50 | 415.50 | 400.50 | 400.50 | 400.50 | -2.44% | - |
| Apr 28, 2026 | 424.00 | 424.50 | 410.50 | 410.50 | 410.50 | -3.64% | - |
| Apr 27, 2026 | 427.00 | 427.00 | 423.50 | 426.00 | 426.00 | -0.12% | - |
| Apr 24, 2026 | 392.00 | 426.50 | 392.00 | 426.50 | 426.50 | 8.25% | - |
| Apr 23, 2026 | 402.50 | 402.50 | 394.00 | 394.00 | 394.00 | -2.35% | - |
| Apr 22, 2026 | 402.00 | 404.50 | 402.00 | 403.50 | 403.50 | 0.25% | - |
| Apr 21, 2026 | 393.50 | 402.50 | 393.50 | 402.50 | 402.50 | 3.47% | - |
| Apr 20, 2026 | 380.50 | 389.00 | 378.50 | 389.00 | 389.00 | 1.57% | - |
| Apr 17, 2026 | 376.00 | 383.00 | 376.00 | 383.00 | 383.00 | 2.00% | - |
| Apr 16, 2026 | 374.00 | 378.00 | 374.00 | 375.50 | 375.50 | 3.30% | - |
| Apr 15, 2026 | 356.00 | 365.00 | 356.00 | 363.50 | 363.50 | 1.96% | 20 |
| Apr 14, 2026 | 356.00 | 361.50 | 356.00 | 356.50 | 356.50 | 1.13% | - |
| Apr 13, 2026 | 334.00 | 352.50 | 334.00 | 352.50 | 352.50 | 4.75% | - |
| Apr 10, 2026 | 346.50 | 348.00 | 336.50 | 336.50 | 336.50 | -1.90% | - |
| Apr 9, 2026 | 351.00 | 351.00 | 343.00 | 343.00 | 343.00 | -1.58% | - |
| Apr 8, 2026 | 354.50 | 355.00 | 348.50 | 348.50 | 348.50 | 2.95% | - |
| Apr 7, 2026 | 341.50 | 343.00 | 338.50 | 338.50 | 338.50 | -1.48% | - |
| Apr 2, 2026 | 337.45 | 343.60 | 337.45 | 343.60 | 343.60 | -0.82% | 18 |
| Apr 1, 2026 | 347.60 | 347.60 | 346.05 | 346.45 | 346.45 | 2.08% | - |
| Mar 31, 2026 | 337.15 | 339.40 | 337.15 | 339.40 | 339.40 | 0.09% | - |
| Mar 30, 2026 | 333.00 | 339.10 | 332.45 | 339.10 | 339.10 | 1.15% | - |
| Mar 27, 2026 | 351.80 | 351.80 | 333.80 | 335.25 | 335.25 | -4.62% | 4 |
| Mar 26, 2026 | 352.55 | 357.25 | 351.50 | 351.50 | 351.50 | -0.45% | - |
| Mar 25, 2026 | 363.30 | 365.90 | 353.10 | 353.10 | 353.10 | -2.94% | 25 |
| Mar 24, 2026 | 375.15 | 375.15 | 356.95 | 363.80 | 363.80 | -2.83% | 13 |
| Mar 23, 2026 | 375.55 | 378.40 | 367.10 | 374.40 | 374.40 | 2.11% | 304 |
| Mar 20, 2026 | 369.60 | 370.30 | 366.65 | 366.65 | 366.65 | -1.05% | - |
| Mar 19, 2026 | 372.70 | 372.70 | 368.05 | 370.55 | 370.55 | -0.54% | - |
| Mar 18, 2026 | 375.90 | 375.90 | 369.90 | 372.55 | 372.55 | - | 25 |
| Mar 17, 2026 | 369.20 | 373.85 | 368.30 | 372.55 | 372.55 | 0.57% | - |
| Mar 16, 2026 | 364.20 | 370.45 | 361.90 | 370.45 | 370.45 | 2.38% | 6 |
| Mar 13, 2026 | 363.70 | 367.95 | 361.85 | 361.85 | 361.85 | -1.24% | 25 |
| Mar 12, 2026 | 373.80 | 373.80 | 366.40 | 366.40 | 366.40 | -1.04% | - |